Stock listing
NYSE:EQS Equus Total Return Inc Stock
Follow Equus Total Return Inc into a list and get an email when it puts out news.
Share price · NYSE:EQS
$0.635 USD -0.005 (-0.8%)
Close on Oct 30, 2026
- Day range
- $0.575 – $0.635 USDOct 30, 2026
- Volume
- 6,806 sharesOct 30, 2026
- Market cap
- $8.87M USDAt the close on Oct 30, 2026 · price × 13.97M shares outstanding
- 52-week range
- $0.575 – $2.050 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $11,740 USDMedian day 5,811 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:EQS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.635 | -0.005 | -0.8% | $0.609 | $0.635 | $0.575 | 6,806 | |
| $0.640 | -0.010 | -1.5% | $0.641 | $0.690 | $0.611 | 8,631 | |
| $0.650 | +0.010 | +1.6% | $0.650 | $0.650 | $0.650 | 1,079 | |
| $0.640 | -0.060 | -8.6% | $0.670 | $0.670 | $0.640 | 24,755 | |
| $0.700 | -0.085 | -10.8% | $0.770 | $0.770 | $0.700 | 11,919 | |
| $0.785 | -0.029 | -3.6% | $0.785 | $0.785 | $0.785 | 224 | |
| $0.814 | -0.042 | -4.9% | $0.879 | $0.879 | $0.809 | 4,042 | |
| $0.856 | -0.044 | -4.9% | $0.905 | $0.932 | $0.847 | 57,999 | |
| $0.900 | -0.090 | -9.0% | $0.908 | $0.908 | $0.900 | 770 | |
| $0.990 | +0.050 | +5.3% | $0.990 | $1.030 | $0.920 | 15,484 | |
| $0.940 | -0.010 | -1.1% | $0.980 | $0.980 | $0.900 | 5,200 | |
| $0.950 | +0.080 | +9.2% | $0.900 | $0.970 | $0.900 | 5,700 | |
| $0.870 | +0.030 | +3.6% | $0.820 | $1.050 | $0.800 | 4,600 | |
| $0.840 | -0.040 | -4.5% | $0.830 | $0.860 | $0.830 | 900 | |
| $0.880 | +0.040 | +4.8% | $0.860 | $0.900 | $0.800 | 3,200 | |
| $0.840 | +0.040 | +5.0% | $0.820 | $0.880 | $0.810 | 4,200 | |
| $0.800 | 0.000 | 0.0% | $0.830 | $0.880 | $0.800 | 31,900 | |
| $0.800 | -0.010 | -1.2% | $0.830 | $0.830 | $0.790 | 20,800 | |
| $0.810 | +0.020 | +2.5% | $0.810 | $0.830 | $0.800 | 15,700 | |
| $0.790 | -0.090 | -10.2% | $0.870 | $0.920 | $0.780 | 10,200 | |
| $0.880 | +0.040 | +4.8% | $0.770 | $0.890 | $0.770 | 16,000 | |
| $0.840 | -0.090 | -9.7% | $0.880 | $0.880 | $0.830 | 3,900 | |
| $0.930 | -0.100 | -9.7% | $1.010 | $1.010 | $0.900 | 49,800 | |
| $1.030 | -0.010 | -1.0% | $1.020 | $1.030 | $1.010 | 5,200 | |
| $1.040 | +0.040 | +4.0% | $0.980 | $1.040 | $0.960 | 5,300 | |
| $1.000 | +0.050 | +5.3% | $0.950 | $1.000 | $0.950 | 20,400 | |
| $0.950 | -0.030 | -3.1% | $0.970 | $0.970 | $0.950 | 7,100 | |
| $0.980 | +0.030 | +3.2% | $0.950 | $0.980 | $0.950 | 6,100 | |
| $0.950 | 0.000 | 0.0% | $0.950 | $0.970 | $0.950 | 5,700 | |
| $0.950 | -0.025 | -2.5% | $0.960 | $0.960 | $0.950 | 2,100 | |
| $0.975 | +0.034 | +3.6% | $0.958 | $0.975 | $0.958 | 1,966 | |
| $0.941 | -0.039 | -4.0% | $0.960 | $0.975 | $0.941 | 5,922 | |
| $0.980 | +0.019 | +2.0% | $0.960 | $0.980 | $0.960 | 4,400 | |
| $0.961 | -0.054 | -5.3% | $1.050 | $1.050 | $0.960 | 138,378 | |
| $1.015 | +0.035 | +3.6% | $1.015 | $1.015 | $1.015 | 309 | |
| $0.980 | 0.000 | 0.0% | $0.980 | $0.980 | $0.980 | 60 | |
| $0.980 | -0.030 | -3.0% | $1.050 | $1.050 | $0.980 | 2,400 | |
| $1.010 | -0.010 | -1.0% | $1.010 | $1.020 | $1.010 | 26,700 | |
| $1.020 | -0.010 | -1.0% | $1.010 | $1.030 | $1.010 | 8,800 | |
| $1.030 | +0.020 | +2.0% | $1.010 | $1.030 | $1.010 | 10,900 | |
| $1.010 | -0.020 | -1.9% | $1.020 | $1.020 | $1.010 | 17,300 | |
| $1.030 | +0.010 | +1.0% | $1.020 | $1.030 | $1.010 | 8,719 | |
| $1.020 | 0.000 | 0.0% | $1.020 | $1.020 | $1.020 | 9,176 | |
| $1.020 | +0.010 | +1.0% | $1.010 | $1.030 | $1.010 | 28,358 | |
| $1.010 | -0.020 | -1.9% | $1.010 | $1.040 | $1.010 | 17,800 | |
| $1.030 | 0.000 | 0.0% | $1.050 | $1.050 | $1.010 | 6,440 | |
| $1.030 | -0.010 | -1.0% | $1.010 | $1.030 | $1.010 | 3,300 | |
| $1.040 | 0.000 | 0.0% | $1.050 | $1.070 | $1.020 | 905 | |
| $1.040 | -0.050 | -4.6% | $1.050 | $1.070 | $1.020 | 6,440 | |
| $1.090 | 0.000 | 0.0% | $1.080 | $1.090 | $1.050 | 8,800 | |
| $1.090 | -0.020 | -1.8% | $1.080 | $1.100 | $1.070 | 2,000 | |
| $1.110 | 0.000 | 0.0% | $1.100 | $1.130 | $1.080 | 2,500 | |
| $1.110 | -0.010 | -0.9% | $1.080 | $1.120 | $1.080 | 9,700 | |
| $1.120 | -0.030 | -2.6% | $1.180 | $1.180 | $1.110 | 4,800 | |
| $1.150 | +0.100 | +9.5% | $1.150 | $1.150 | $1.090 | 3,300 | |
| $1.050 | -0.070 | -6.3% | $1.100 | $1.140 | $1.020 | 19,000 | |
| $1.120 | -0.030 | -2.6% | $1.120 | $1.150 | $1.120 | 1,900 | |
| $1.150 | 0.000 | 0.0% | $1.120 | $1.160 | $1.100 | 54,657 | |
| $1.150 | -0.050 | -4.2% | $1.150 | $1.200 | $1.100 | 6,797 | |
| $1.200 | +0.040 | +3.4% | $1.170 | $1.200 | $1.100 | 19,300 | |
| $1.160 | -0.020 | -1.7% | $1.190 | $1.200 | $1.110 | 3,300 | |
| $1.180 | +0.020 | +1.7% | $1.150 | $1.180 | $1.150 | 2,100 | |
| $1.160 | 0.000 | 0.0% | $1.160 | $1.160 | $1.160 | 3,766 | |
| $1.160 | 0.000 | 0.0% | $1.090 | $1.190 | $1.090 | 3,100 | |
| $1.160 | 0.000 | 0.0% | $1.250 | $1.250 | $1.160 | 4,600 | |
| $1.160 | -0.050 | -4.1% | $1.200 | $1.200 | $1.160 | 5,600 |
- Ticker
- NYSE:EQS
- Asset type
- Fund
- Exchange
- NYSE
- Currency
- USD
Equus Total Return Inc on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about Equus Total Return Inc.